Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 6.970 | 7.090 | 6.840 | 6.850 | 122,102 | -0.09(-1.30%) |
Apr 27, 2012 | 6.830 | 7.080 | 6.751 | 6.940 | 117,404 | +0.13(+1.91%) |
Apr 26, 2012 | 6.510 | 6.870 | 6.500 | 6.810 | 144,985 | +0.28(+4.29%) |
Apr 25, 2012 | 6.640 | 6.870 | 6.470 | 6.530 | 289,841 | -0.08(-1.21%) |
Apr 24, 2012 | 7.060 | 7.330 | 6.580 | 6.610 | 854,307 | -0.64(-8.83%) |
Apr 23, 2012 | 7.360 | 7.480 | 7.196 | 7.250 | 407,171 | -0.26(-3.46%) |
Apr 20, 2012 | 7.850 | 7.870 | 7.470 | 7.510 | 126,263 | -0.24(-3.10%) |
Apr 19, 2012 | 7.780 | 7.950 | 7.660 | 7.750 | 168,016 | -0.07(-0.90%) |
Apr 18, 2012 | 7.770 | 7.860 | 7.640 | 7.820 | 103,606 | +0.01(+0.13%) |
Apr 17, 2012 | 7.420 | 7.890 | 7.350 | 7.810 | 141,537 | +0.45(+6.11%) |
Apr 16, 2012 | 7.120 | 7.460 | 7.050 | 7.360 | 74,558 | +0.36(+5.14%) |
Apr 13, 2012 | 7.390 | 7.390 | 6.940 | 7.000 | 122,448 | -0.45(-6.04%) |
Apr 12, 2012 | 7.220 | 7.680 | 7.220 | 7.450 | 104,387 | +0.27(+3.76%) |
Apr 11, 2012 | 7.150 | 7.300 | 7.150 | 7.180 | 216,188 | +0.13(+1.84%) |
Apr 10, 2012 | 7.090 | 7.300 | 7.000 | 7.050 | 181,534 | -0.03(-0.42%) |
Apr 09, 2012 | 7.120 | 7.230 | 7.050 | 7.080 | 147,130 | -0.24(-3.28%) |
Apr 05, 2012 | 7.320 | 7.430 | 7.220 | 7.320 | 32,606 | -0.04(-0.54%) |
Apr 04, 2012 | 7.640 | 7.770 | 7.340 | 7.360 | 106,574 | -0.33(-4.29%) |
Apr 03, 2012 | 7.970 | 7.970 | 7.680 | 7.690 | 81,238 | -0.30(-3.75%) |
Apr 02, 2012 | 7.530 | 8.040 | 7.450 | 7.990 | 134,618 | +0.45(+5.97%) |
Mar 30, 2012 | 7.655 | 7.719 | 7.520 | 7.540 | 118,035 | -0.09(-1.18%) |
Mar 29, 2012 | 7.620 | 7.710 | 7.480 | 7.630 | 83,174 | -0.08(-1.04%) |
Mar 28, 2012 | 7.870 | 7.900 | 7.600 | 7.710 | 89,255 | -0.20(-2.53%) |
Mar 27, 2012 | 8.060 | 8.110 | 7.870 | 7.910 | 104,105 | -0.18(-2.22%) |
Mar 26, 2012 | 8.140 | 8.210 | 7.950 | 8.090 | 148,670 | +0.05(+0.62%) |
Mar 23, 2012 | 7.960 | 8.120 | 7.860 | 8.040 | 187,837 | +0.09(+1.13%) |
Mar 22, 2012 | 7.860 | 8.050 | 7.810 | 7.950 | 117,125 | -0.03(-0.38%) |
Mar 21, 2012 | 7.760 | 7.990 | 7.650 | 7.980 | 96,903 | +0.24(+3.10%) |
Mar 20, 2012 | 7.910 | 7.910 | 7.700 | 7.740 | 52,368 | -0.22(-2.76%) |
Mar 19, 2012 | 7.970 | 8.120 | 7.920 | 7.960 | 56,592 | -0.03(-0.38%) |
Mar 16, 2012 | 8.180 | 8.180 | 7.890 | 7.990 | 133,963 | -0.20(-2.44%) |
Mar 15, 2012 | 8.010 | 8.200 | 7.930 | 8.190 | 86,709 | +0.20(+2.50%) |
Mar 14, 2012 | 8.160 | 8.280 | 7.900 | 7.990 | 61,077 | -0.16(-1.96%) |
Mar 13, 2012 | 7.860 | 8.170 | 7.770 | 8.150 | 67,744 | +0.38(+4.89%) |
Mar 12, 2012 | 8.010 | 8.110 | 7.740 | 7.770 | 88,881 | -0.51(-6.16%) |
Mar 09, 2012 | 8.120 | 8.450 | 8.010 | 8.280 | 137,888 | +0.15(+1.85%) |
Mar 08, 2012 | 7.640 | 8.160 | 7.620 | 8.130 | 71,468 | +0.59(+7.82%) |
Mar 07, 2012 | 7.560 | 7.590 | 7.410 | 7.540 | 180,758 | +0.05(+0.67%) |
Mar 06, 2012 | 7.780 | 7.890 | 7.440 | 7.490 | 127,595 | -0.37(-4.71%) |
Mar 05, 2012 | 7.710 | 7.970 | 7.710 | 7.860 | 101,572 | +0.10(+1.29%) |
Mar 02, 2012 | 8.300 | 8.390 | 7.720 | 7.760 | 163,002 | -0.62(-7.40%) |
Mar 01, 2012 | 8.190 | 8.530 | 8.190 | 8.380 | 140,260 | +0.21(+2.57%) |
Feb 29, 2012 | 8.410 | 8.470 | 8.135 | 8.170 | 196,827 | -0.24(-2.85%) |
Feb 28, 2012 | 8.260 | 8.620 | 8.260 | 8.410 | 92,094 | +0.03(+0.36%) |
Feb 27, 2012 | 8.260 | 8.500 | 8.061 | 8.380 | 193,337 | -0.12(-1.41%) |
Feb 24, 2012 | 8.720 | 8.720 | 8.480 | 8.500 | 79,681 | -0.23(-2.63%) |
Feb 23, 2012 | 8.580 | 8.780 | 8.341 | 8.730 | 80,844 | +0.14(+1.63%) |
Feb 22, 2012 | 8.560 | 8.710 | 8.450 | 8.590 | 95,423 | +0.03(+0.35%) |
Feb 21, 2012 | 8.800 | 8.850 | 8.460 | 8.560 | 130,251 | -0.21(-2.39%) |
Feb 17, 2012 | 9.000 | 9.000 | 8.700 | 8.770 | 156,781 | -0.18(-2.01%) |
Feb 16, 2012 | 8.520 | 9.000 | 8.510 | 8.950 | 225,142 | +0.38(+4.43%) |
Feb 15, 2012 | 8.970 | 8.970 | 8.500 | 8.570 | 155,475 | -0.28(-3.16%) |
Feb 14, 2012 | 9.280 | 9.350 | 8.680 | 8.850 | 1,052,323 | +1.05(+13.46%) |
Feb 13, 2012 | 7.890 | 7.920 | 7.670 | 7.800 | 159,874 | +0.04(+0.52%) |
Feb 10, 2012 | 7.860 | 7.920 | 7.600 | 7.760 | 63,970 | -0.20(-2.51%) |
Feb 09, 2012 | 8.100 | 8.100 | 7.880 | 7.960 | 49,627 | -0.12(-1.49%) |
Feb 08, 2012 | 7.850 | 8.090 | 7.760 | 8.080 | 70,372 | +0.25(+3.19%) |
Feb 07, 2012 | 7.890 | 7.900 | 7.710 | 7.830 | 67,415 | -0.09(-1.14%) |
Feb 06, 2012 | 8.050 | 8.095 | 7.870 | 7.920 | 165,021 | -0.17(-2.10%) |
Feb 03, 2012 | 7.950 | 8.140 | 7.860 | 8.090 | 290,279 | +0.29(+3.72%) |
Feb 02, 2012 | 7.580 | 7.900 | 7.570 | 7.800 | 256,740 | +0.30(+4.00%) |
Feb 01, 2012 | 7.430 | 7.570 | 7.370 | 7.500 | 168,477 | +0.15(+2.04%) |
Jan 31, 2012 | 7.470 | 7.470 | 7.151 | 7.350 | 85,853 | -0.06(-0.81%) |
Jan 30, 2012 | 7.390 | 7.500 | 7.320 | 7.410 | 77,216 | -0.09(-1.20%) |
Jan 27, 2012 | 7.450 | 7.569 | 7.130 | 7.500 | 269,610 | +0.01(+0.13%) |
Jan 26, 2012 | 7.900 | 7.950 | 7.480 | 7.490 | 132,229 | -0.37(-4.71%) |
Jan 25, 2012 | 7.580 | 7.900 | 7.450 | 7.860 | 275,790 | +0.29(+3.83%) |
Jan 24, 2012 | 7.540 | 7.660 | 7.460 | 7.570 | 94,293 | -0.02(-0.26%) |
Jan 23, 2012 | 7.490 | 7.720 | 7.490 | 7.590 | 103,680 | +0.12(+1.61%) |
Jan 20, 2012 | 7.470 | 7.720 | 7.440 | 7.470 | 209,166 | +0.20(+2.75%) |
Jan 19, 2012 | 7.090 | 7.410 | 7.090 | 7.270 | 126,952 | +0.20(+2.83%) |
Jan 18, 2012 | 6.860 | 7.110 | 6.860 | 7.070 | 373,112 | +0.20(+2.91%) |
Jan 17, 2012 | 7.000 | 7.150 | 6.820 | 6.870 | 127,024 | -0.05(-0.72%) |
Jan 13, 2012 | 6.670 | 6.950 | 6.530 | 6.920 | 165,181 | +0.14(+2.06%) |
Jan 12, 2012 | 6.840 | 6.960 | 6.760 | 6.780 | 236,790 | -0.01(-0.15%) |
Jan 11, 2012 | 6.840 | 7.190 | 6.630 | 6.790 | 639,699 | +0.74(+12.23%) |
Jan 10, 2012 | 6.100 | 6.160 | 6.000 | 6.050 | 106,931 | +0.05(+0.83%) |
Jan 09, 2012 | 6.010 | 6.050 | 5.910 | 6.000 | 56,188 | +0.04(+0.67%) |
Jan 06, 2012 | 5.920 | 6.020 | 5.870 | 5.960 | 50,560 | +0.05(+0.85%) |
Jan 05, 2012 | 5.860 | 5.980 | 5.700 | 5.910 | 61,486 | +0.00(+0.00%) |
Jan 04, 2012 | 5.760 | 5.930 | 5.760 | 5.910 | 50,560 | -0.20(-3.27%) |
Dec 30, 2011 | 6.030 | 6.170 | 5.910 | 6.110 | 71,005 | +0.08(+1.33%) |
Dec 29, 2011 | 6.070 | 6.080 | 5.930 | 6.030 | 50,458 | +0.02(+0.33%) |
Dec 28, 2011 | 6.170 | 6.190 | 6.000 | 6.010 | 26,452 | -0.17(-2.75%) |
Dec 27, 2011 | 6.210 | 6.300 | 6.170 | 6.180 | 32,441 | -0.04(-0.64%) |
Dec 23, 2011 | 6.190 | 6.280 | 6.080 | 6.220 | 19,747 | +0.12(+1.97%) |
Dec 21, 2011 | 6.220 | 6.220 | 5.990 | 6.100 | 54,278 | -0.14(-2.24%) |
Dec 20, 2011 | 6.070 | 6.280 | 6.000 | 6.240 | 104,184 | +0.35(+5.94%) |
Dec 19, 2011 | 5.890 | 6.030 | 5.850 | 5.890 | 133,461 | +0.09(+1.55%) |
Dec 16, 2011 | 5.900 | 6.060 | 5.770 | 5.800 | 142,878 | -0.07(-1.19%) |
Dec 15, 2011 | 6.090 | 6.090 | 5.830 | 5.870 | 82,261 | -0.08(-1.34%) |
Dec 14, 2011 | 6.060 | 6.150 | 5.900 | 5.950 | 145,048 | -0.17(-2.78%) |
Dec 13, 2011 | 6.330 | 6.330 | 6.100 | 6.120 | 123,772 | -0.12(-1.92%) |
Dec 12, 2011 | 6.220 | 6.340 | 6.130 | 6.240 | 138,958 | -0.13(-2.04%) |
Dec 09, 2011 | 6.260 | 6.470 | 6.260 | 6.370 | 160,738 | +0.11(+1.76%) |
Dec 08, 2011 | 6.370 | 6.410 | 6.150 | 6.260 | 124,541 | -0.20(-3.10%) |
Dec 07, 2011 | 6.420 | 6.570 | 6.300 | 6.460 | 93,279 | +0.00(+0.00%) |
Dec 06, 2011 | 5.950 | 6.610 | 5.880 | 6.460 | 200,174 | +0.54(+9.12%) |
Dec 05, 2011 | 6.110 | 6.110 | 5.780 | 5.920 | 94,041 | -0.03(-0.50%) |
Dec 02, 2011 | 5.850 | 5.990 | 5.650 | 5.950 | 91,356 | +0.23(+4.02%) |
Dec 01, 2011 | 5.650 | 5.799 | 5.490 | 5.720 | 82,317 | +0.07(+1.24%) |
Nov 30, 2011 | 5.300 | 5.660 | 5.300 | 5.650 | 156,640 | +0.63(+12.55%) |
Nov 29, 2011 | 4.960 | 5.050 | 4.870 | 5.020 | 68,044 | +0.13(+2.66%) |
Nov 28, 2011 | 4.820 | 5.030 | 4.790 | 4.890 | 132,197 | +0.34(+7.47%) |
Nov 25, 2011 | 4.550 | 4.640 | 4.510 | 4.550 | 48,208 | -0.03(-0.66%) |
Nov 23, 2011 | 4.940 | 5.060 | 4.580 | 4.580 | 203,543 | -0.43(-8.58%) |
Nov 22, 2011 | 4.980 | 5.140 | 4.810 | 5.010 | 116,104 | +0.01(+0.20%) |
Nov 21, 2011 | 5.040 | 5.100 | 4.930 | 5.000 | 139,258 | -0.20(-3.85%) |
Nov 18, 2011 | 5.160 | 5.290 | 5.060 | 5.200 | 42,291 | +0.06(+1.17%) |
Nov 17, 2011 | 5.370 | 5.400 | 5.080 | 5.140 | 83,638 | -0.26(-4.81%) |
Nov 16, 2011 | 5.520 | 5.690 | 5.350 | 5.400 | 105,988 | -0.23(-4.09%) |
Nov 15, 2011 | 5.200 | 5.670 | 5.200 | 5.630 | 122,610 | +0.39(+7.44%) |
Nov 14, 2011 | 5.470 | 5.580 | 5.190 | 5.240 | 106,896 | -0.40(-7.09%) |
Nov 11, 2011 | 5.280 | 5.670 | 5.280 | 5.640 | 74,428 | +0.43(+8.25%) |
Nov 10, 2011 | 5.200 | 5.320 | 5.060 | 5.210 | 291,436 | +0.13(+2.56%) |
Nov 09, 2011 | 5.400 | 5.510 | 5.060 | 5.080 | 196,326 | -0.54(-9.61%) |
Nov 08, 2011 | 5.590 | 5.680 | 5.210 | 5.620 | 101,804 | +0.11(+2.00%) |
Nov 07, 2011 | 5.700 | 5.700 | 5.270 | 5.510 | 127,865 | -0.20(-3.50%) |
Nov 04, 2011 | 5.640 | 5.740 | 5.510 | 5.710 | 45,801 | -0.01(-0.17%) |
Nov 03, 2011 | 5.660 | 5.740 | 5.390 | 5.720 | 97,486 | +0.18(+3.25%) |
Nov 02, 2011 | 5.450 | 5.610 | 5.300 | 5.540 | 92,021 | +0.24(+4.53%) |
Nov 01, 2011 | 5.190 | 5.510 | 5.180 | 5.300 | 161,578 | -0.18(-3.28%) |
Oct 31, 2011 | 5.560 | 5.650 | 5.410 | 5.480 | 163,347 | -0.24(-4.20%) |
Oct 28, 2011 | 5.800 | 5.920 | 5.670 | 5.720 | 111,244 | -0.13(-2.22%) |
Oct 27, 2011 | 5.350 | 5.930 | 5.150 | 5.850 | 303,392 | +0.73(+14.26%) |
Oct 26, 2011 | 4.710 | 5.240 | 4.580 | 5.120 | 117,065 | +0.50(+10.82%) |
Oct 25, 2011 | 4.380 | 4.650 | 4.250 | 4.620 | 388,514 | -0.35(-7.04%) |
Oct 24, 2011 | 4.990 | 5.280 | 4.860 | 4.970 | 284,469 | +0.02(+0.40%) |
Oct 21, 2011 | 4.990 | 5.080 | 4.880 | 4.950 | 135,721 | +0.10(+2.06%) |
Oct 20, 2011 | 4.960 | 4.960 | 4.650 | 4.850 | 122,749 | -0.12(-2.41%) |
Oct 19, 2011 | 5.410 | 5.410 | 4.930 | 4.970 | 86,503 | -0.45(-8.30%) |
Oct 18, 2011 | 5.130 | 5.470 | 4.980 | 5.420 | 130,154 | +0.33(+6.48%) |
Oct 17, 2011 | 5.080 | 5.250 | 5.010 | 5.090 | 176,755 | -0.07(-1.36%) |
Oct 14, 2011 | 5.120 | 5.200 | 5.020 | 5.160 | 168,988 | +0.14(+2.79%) |
Oct 13, 2011 | 4.960 | 5.150 | 4.870 | 5.020 | 91,682 | +0.01(+0.20%) |
Oct 12, 2011 | 4.750 | 5.110 | 4.660 | 5.010 | 152,123 | +0.34(+7.28%) |
Oct 11, 2011 | 4.540 | 4.730 | 4.530 | 4.670 | 109,436 | +0.06(+1.30%) |
Oct 10, 2011 | 4.370 | 4.630 | 4.240 | 4.610 | 139,643 | +0.37(+8.73%) |
Oct 07, 2011 | 4.250 | 4.450 | 4.100 | 4.240 | 136,054 | +0.01(+0.24%) |
Oct 06, 2011 | 4.320 | 4.440 | 4.110 | 4.230 | 134,598 | -0.10(-2.31%) |
Oct 05, 2011 | 4.130 | 4.420 | 3.990 | 4.330 | 159,012 | +0.23(+5.61%) |
Oct 04, 2011 | 3.770 | 4.170 | 3.770 | 4.100 | 238,346 | +0.23(+5.94%) |
Oct 03, 2011 | 4.250 | 4.422 | 3.870 | 3.870 | 159,195 | -0.42(-9.79%) |
Sep 30, 2011 | 4.330 | 4.500 | 4.270 | 4.290 | 183,137 | -0.16(-3.60%) |
Sep 29, 2011 | 4.760 | 4.920 | 4.250 | 4.450 | 172,225 | -0.15(-3.26%) |
Sep 28, 2011 | 4.490 | 4.760 | 4.350 | 4.600 | 216,806 | +0.12(+2.68%) |
Sep 27, 2011 | 4.310 | 4.580 | 4.280 | 4.480 | 179,609 | +0.32(+7.69%) |
Sep 26, 2011 | 4.030 | 4.160 | 3.950 | 4.160 | 201,152 | +0.17(+4.26%) |
Sep 23, 2011 | 3.890 | 4.050 | 3.850 | 3.990 | 221,152 | +0.05(+1.27%) |
Sep 22, 2011 | 4.000 | 4.150 | 3.860 | 3.940 | 254,996 | -0.25(-5.97%) |
Sep 21, 2011 | 4.570 | 4.640 | 4.170 | 4.190 | 188,368 | -0.42(-9.11%) |
Sep 20, 2011 | 4.970 | 5.000 | 4.600 | 4.610 | 121,328 | -0.38(-7.62%) |
Sep 19, 2011 | 4.980 | 5.120 | 4.860 | 4.990 | 115,613 | -0.10(-1.96%) |
Sep 16, 2011 | 5.130 | 5.130 | 5.000 | 5.090 | 143,248 | +0.01(+0.20%) |
Sep 15, 2011 | 5.120 | 5.120 | 4.870 | 5.080 | 180,026 | +0.04(+0.79%) |
Sep 14, 2011 | 4.720 | 5.070 | 4.570 | 5.040 | 225,352 | +0.40(+8.62%) |
Sep 13, 2011 | 4.600 | 4.800 | 4.550 | 4.640 | 120,035 | +0.06(+1.31%) |
Sep 12, 2011 | 4.510 | 4.720 | 4.452 | 4.580 | 90,766 | -0.02(-0.43%) |
Sep 09, 2011 | 4.610 | 4.750 | 4.500 | 4.600 | 147,141 | -0.08(-1.71%) |
Sep 08, 2011 | 5.060 | 5.150 | 4.660 | 4.680 | 134,294 | -0.42(-8.24%) |
Sep 07, 2011 | 4.970 | 5.160 | 4.900 | 5.100 | 378,046 | +0.26(+5.37%) |
Sep 06, 2011 | 4.910 | 5.000 | 4.700 | 4.840 | 245,733 | -0.24(-4.72%) |
Sep 02, 2011 | 5.120 | 5.240 | 5.030 | 5.080 | 209,018 | -0.15(-2.87%) |
Sep 01, 2011 | 5.600 | 5.790 | 5.200 | 5.230 | 206,477 | -0.40(-7.10%) |
Aug 31, 2011 | 5.660 | 5.820 | 5.500 | 5.630 | 117,779 | +0.03(+0.54%) |
Aug 30, 2011 | 5.690 | 5.730 | 5.480 | 5.600 | 146,142 | -0.14(-2.44%) |
Aug 29, 2011 | 5.520 | 5.810 | 5.350 | 5.740 | 140,097 | +0.30(+5.51%) |
Aug 26, 2011 | 5.020 | 5.460 | 4.990 | 5.440 | 88,827 | +0.36(+7.09%) |
Aug 25, 2011 | 5.320 | 5.410 | 5.060 | 5.080 | 100,536 | -0.21(-3.97%) |
Aug 24, 2011 | 5.030 | 5.390 | 4.830 | 5.290 | 209,710 | +0.15(+2.92%) |
Aug 23, 2011 | 4.880 | 5.220 | 4.870 | 5.140 | 214,691 | +0.25(+5.11%) |
Aug 22, 2011 | 5.070 | 5.090 | 4.770 | 4.890 | 168,992 | -0.01(-0.20%) |
Aug 19, 2011 | 4.960 | 5.150 | 4.850 | 4.900 | 213,810 | -0.18(-3.54%) |
Aug 18, 2011 | 5.400 | 5.448 | 5.050 | 5.080 | 159,730 | -0.52(-9.29%) |
Aug 17, 2011 | 5.540 | 5.720 | 5.460 | 5.600 | 121,500 | +0.09(+1.63%) |
Aug 16, 2011 | 5.670 | 5.750 | 5.430 | 5.510 | 136,695 | -0.24(-4.17%) |
Aug 15, 2011 | 5.830 | 5.880 | 5.630 | 5.750 | 137,886 | -0.01(-0.17%) |
Aug 12, 2011 | 5.690 | 5.860 | 5.500 | 5.760 | 232,840 | +0.19(+3.41%) |
Aug 11, 2011 | 5.560 | 5.800 | 5.380 | 5.570 | 289,679 | +0.06(+1.09%) |
Aug 10, 2011 | 6.080 | 6.650 | 5.500 | 5.510 | 179,106 | -0.86(-13.50%) |
Aug 09, 2011 | 6.280 | 6.400 | 5.560 | 6.370 | 211,180 | +0.53(+9.08%) |
Aug 08, 2011 | 6.230 | 6.550 | 5.810 | 5.840 | 207,515 | -0.74(-11.25%) |
Aug 05, 2011 | 6.680 | 6.780 | 6.200 | 6.580 | 175,863 | +0.04(+0.61%) |
Aug 04, 2011 | 6.770 | 6.990 | 6.530 | 6.540 | 219,296 | -0.39(-5.63%) |
Aug 03, 2011 | 6.810 | 7.050 | 6.550 | 6.930 | 169,335 | +0.11(+1.61%) |
Aug 02, 2011 | 6.860 | 7.075 | 6.790 | 6.820 | 178,735 | -0.20(-2.85%) |
Aug 01, 2011 | 7.080 | 7.080 | 6.800 | 7.020 | 124,213 | +0.08(+1.15%) |
Jul 29, 2011 | 6.910 | 7.110 | 6.880 | 6.940 | 71,273 | -0.11(-1.56%) |
Jul 28, 2011 | 6.960 | 7.200 | 6.930 | 7.050 | 238,041 | +0.09(+1.29%) |
Jul 27, 2011 | 7.050 | 7.140 | 6.900 | 6.960 | 374,108 | -0.15(-2.11%) |
Jul 26, 2011 | 7.100 | 7.790 | 7.000 | 7.110 | 551,472 | -0.96(-11.90%) |
Jul 25, 2011 | 8.130 | 8.310 | 8.060 | 8.070 | 227,047 | -0.17(-2.06%) |
Jul 22, 2011 | 8.150 | 8.279 | 7.910 | 8.240 | 132,234 | +0.36(+4.57%) |
Jul 21, 2011 | 7.830 | 7.960 | 7.760 | 7.880 | 229,574 | +0.08(+1.03%) |
Jul 20, 2011 | 8.100 | 8.110 | 7.720 | 7.800 | 305,899 | -0.15(-1.89%) |
Jul 19, 2011 | 7.910 | 8.110 | 7.820 | 7.950 | 277,985 | +0.13(+1.66%) |
Jul 18, 2011 | 7.980 | 8.020 | 7.740 | 7.820 | 198,629 | -0.23(-2.86%) |
Jul 15, 2011 | 8.340 | 8.500 | 8.030 | 8.050 | 273,849 | -0.26(-3.13%) |
Jul 14, 2011 | 8.200 | 8.440 | 8.164 | 8.310 | 85,584 | -0.05(-0.60%) |
Jul 13, 2011 | 8.430 | 8.560 | 8.240 | 8.360 | 146,340 | -0.02(-0.24%) |
Jul 12, 2011 | 8.900 | 8.960 | 8.370 | 8.380 | 340,384 | -0.54(-6.05%) |
Jul 11, 2011 | 8.980 | 9.200 | 8.900 | 8.920 | 84,401 | -0.28(-3.04%) |
Jul 08, 2011 | 9.530 | 9.540 | 9.060 | 9.200 | 359,090 | -0.56(-5.74%) |
Jul 07, 2011 | 9.770 | 10.02 | 9.675 | 9.760 | 136,533 | +0.12(+1.24%) |
Jul 06, 2011 | 9.390 | 9.780 | 9.360 | 9.640 | 137,924 | +0.19(+2.01%) |
Jul 05, 2011 | 9.370 | 9.500 | 9.280 | 9.450 | 82,820 | +0.09(+0.96%) |
Jul 01, 2011 | 9.100 | 9.390 | 8.910 | 9.360 | 70,329 | +0.28(+3.08%) |
Jun 30, 2011 | 8.690 | 9.110 | 8.660 | 9.080 | 163,493 | +0.44(+5.09%) |
Jun 29, 2011 | 8.510 | 8.660 | 8.300 | 8.640 | 86,187 | +0.20(+2.37%) |
Jun 28, 2011 | 8.620 | 8.620 | 8.250 | 8.440 | 129,425 | -0.16(-1.86%) |
Jun 27, 2011 | 8.520 | 8.730 | 8.230 | 8.600 | 149,106 | +0.10(+1.18%) |
Jun 24, 2011 | 8.560 | 8.615 | 8.290 | 8.500 | 186,038 | -0.03(-0.35%) |
Jun 23, 2011 | 8.270 | 8.640 | 8.160 | 8.530 | 115,722 | +0.07(+0.83%) |
Jun 22, 2011 | 8.620 | 8.680 | 8.310 | 8.460 | 164,449 | -0.26(-2.98%) |
Jun 21, 2011 | 8.290 | 8.740 | 8.230 | 8.720 | 108,541 | +0.53(+6.47%) |
Jun 20, 2011 | 8.190 | 8.440 | 8.110 | 8.190 | 127,119 | +0.02(+0.24%) |
Jun 17, 2011 | 8.500 | 8.700 | 8.060 | 8.170 | 228,903 | -0.25(-2.97%) |
Jun 16, 2011 | 8.420 | 8.520 | 8.110 | 8.420 | 133,157 | -0.02(-0.24%) |
Jun 15, 2011 | 8.560 | 8.810 | 8.350 | 8.440 | 144,544 | -0.30(-3.43%) |
Jun 14, 2011 | 8.850 | 8.900 | 8.670 | 8.740 | 81,836 | +0.07(+0.81%) |
Jun 13, 2011 | 9.020 | 9.070 | 8.590 | 8.670 | 80,558 | -0.31(-3.45%) |
Jun 10, 2011 | 8.800 | 9.000 | 8.665 | 8.980 | 203,137 | +0.12(+1.35%) |
Jun 09, 2011 | 8.880 | 9.000 | 8.620 | 8.860 | 240,772 | +0.05(+0.57%) |
Jun 08, 2011 | 9.340 | 9.480 | 8.680 | 8.810 | 147,100 | -0.60(-6.38%) |
Jun 07, 2011 | 9.180 | 9.550 | 9.090 | 9.410 | 60,603 | +0.39(+4.32%) |
Jun 06, 2011 | 9.220 | 9.310 | 8.980 | 9.020 | 105,880 | -0.16(-1.74%) |
Jun 03, 2011 | 9.280 | 9.480 | 9.080 | 9.180 | 114,112 | -0.80(-8.02%) |
May 24, 2011 | 9.990 | 10.21 | 9.930 | 9.980 | 134,053 | +0.03(+0.30%) |
May 23, 2011 | 10.20 | 10.22 | 9.900 | 9.950 | 85,586 | -0.35(-3.40%) |
May 20, 2011 | 10.44 | 10.67 | 10.24 | 10.30 | 51,933 | -0.23(-2.18%) |
May 19, 2011 | 10.94 | 10.94 | 10.28 | 10.53 | 88,327 | -0.32(-2.95%) |
May 18, 2011 | 10.45 | 11.05 | 10.26 | 10.85 | 88,356 | +0.45(+4.33%) |
May 17, 2011 | 10.60 | 10.68 | 10.18 | 10.40 | 79,682 | -0.28(-2.62%) |
May 16, 2011 | 10.83 | 11.14 | 10.68 | 10.68 | 64,617 | -0.22(-2.02%) |
May 13, 2011 | 11.36 | 11.43 | 10.86 | 10.90 | 58,414 | -0.49(-4.30%) |
May 12, 2011 | 11.14 | 11.60 | 11.02 | 11.39 | 42,136 | +0.16(+1.42%) |
May 11, 2011 | 11.55 | 11.66 | 11.12 | 11.23 | 73,674 | -0.44(-3.77%) |
May 10, 2011 | 11.35 | 11.78 | 11.15 | 11.67 | 95,995 | +0.38(+3.37%) |
May 09, 2011 | 10.93 | 11.38 | 10.90 | 11.29 | 64,214 | +0.39(+3.58%) |
May 06, 2011 | 11.09 | 11.28 | 10.86 | 10.90 | 78,912 | +0.04(+0.37%) |
May 05, 2011 | 10.90 | 11.17 | 10.71 | 10.86 | 134,482 | -0.14(-1.27%) |
May 04, 2011 | 10.97 | 11.22 | 10.58 | 11.00 | 123,567 | +0.10(+0.92%) |
May 03, 2011 | 11.13 | 11.22 | 10.78 | 10.90 | 90,786 | -0.25(-2.24%) |